OFCO Industrial historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.300	14.350	13.850	13.900	13.900	252,020
2026-04-23	14.750	14.850	14.100	14.250	14.250	460,040
2026-04-22	14.900	15.050	14.600	14.700	14.700	317,000
2026-04-21	14.600	14.750	14.300	14.600	14.600	251,000
2026-04-20	14.650	14.750	14.300	14.350	14.350	375,015
2026-04-17	15.000	15.300	14.500	14.650	14.650	1,039,147
2026-04-16	13.650	15.000	13.100	15.000	15.000	1,639,086
2026-04-15	13.200	13.800	13.200	13.650	13.650	685,000
2026-04-14	13.150	13.400	13.100	13.250	13.250	353,217
2026-04-13	13.100	13.350	13.000	13.150	13.150	261,215
2026-04-10	13.450	13.500	13.100	13.100	13.100	277,002
2026-04-09	13.250	13.450	13.200	13.350	13.350	130,300
2026-04-08	13.000	13.100	12.800	13.100	13.100	257,273
2026-04-07	13.100	13.400	12.800	12.850	12.850	395,007
2026-04-02	13.250	13.500	13.100	13.150	13.150	81,000
2026-04-01	13.550	13.650	13.100	13.200	13.200	198,062
2026-03-31	13.800	14.000	13.300	13.300	13.300	316,002
2026-03-30	13.700	14.250	13.550	13.600	13.600	285,005
2026-03-27	13.850	13.900	13.550	13.550	13.550	335,038
2026-03-26	14.000	14.350	13.950	13.950	13.950	219,001
2026-03-25	14.200	14.300	13.850	13.900	13.900	407,033
2026-03-24	14.400	14.450	13.850	13.850	13.850	484,011
2026-03-23	15.200	16.300	14.100	14.100	14.100	1,066,110
2026-03-20	13.900	15.150	13.900	15.150	15.150	586,391
2026-03-19	14.050	14.050	13.750	13.800	13.800	245,004
2026-03-18	14.050	14.250	14.000	14.050	14.050	213,086
2026-03-17	14.000	14.300	14.000	14.050	14.050	217,167
2026-03-16	14.300	14.400	13.950	14.000	14.000	321,007
2026-03-13	14.050	14.750	14.050	14.300	14.300	387,145
2026-03-12	14.150	14.500	13.850	14.050	14.050	996,106
2026-03-11	15.600	15.650	14.600	14.800	14.800	689,399
2026-03-10	14.250	15.700	14.250	15.250	15.250	862,182
2026-03-09	15.000	15.100	14.250	14.750	14.750	648,011
2026-03-06	16.350	16.350	15.300	15.600	15.600	1,353,141
2026-03-05	17.600	17.600	16.000	16.700	16.700	4,853,055
2026-03-04	15.600	16.000	15.500	16.000	16.000	1,159,008
2026-03-03	13.300	14.550	13.250	14.550	14.550	1,225,251
2026-03-02	12.950	13.800	12.800	13.250	13.250	920,300
2026-02-26	12.250	13.300	12.250	13.300	13.300	605,904
2026-02-25	12.150	12.200	12.000	12.100	12.100	215,001
2026-02-24	12.200	12.250	12.050	12.150	12.150	159,043
2026-02-23	12.400	12.400	12.100	12.200	12.200	145,027
2026-02-11	11.950	12.500	11.850	12.300	12.300	338,104
2026-02-10	11.550	12.000	11.500	11.800	11.800	120,096
2026-02-09	11.750	11.800	11.500	11.650	11.650	114,011
2026-02-06	11.750	11.850	11.700	11.750	11.750	69,089
2026-02-05	11.850	11.950	11.800	11.900	11.900	85,001
2026-02-04	11.850	12.100	11.850	11.950	11.950	139,000
2026-02-03	12.050	12.750	11.850	11.900	11.900	192,031
2026-02-02	12.600	12.600	12.000	12.050	12.050	334,001
2026-01-30	13.000	13.000	12.600	12.650	12.650	198,003
2026-01-29	13.050	13.350	12.750	12.750	12.750	346,010
2026-01-28	12.750	13.050	12.650	12.950	12.950	205,000
2026-01-27	12.650	13.100	12.650	12.850	12.850	332,001
2026-01-26	12.950	12.950	12.350	12.650	12.650	341,009
2026-01-23	13.300	13.300	12.850	12.950	12.950	428,002
2026-01-22	13.150	13.350	13.000	13.300	13.300	364,442
2026-01-21	13.700	13.700	13.150	13.150	13.150	710,000
2026-01-20	13.150	13.900	13.100	13.900	13.900	828,576
2026-01-19	13.200	13.600	12.950	13.250	13.250	1,235,003

← NewerPage 3 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-10	0.2000 TWD
2024-07-18	1.0000 TWD
2023-07-13	1.9930 TWD
2022-07-27	0.3500 TWD
2022-04-21	0.9451 TWD
2019-07-17	0.9540 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.